[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTJ":3,"homepage-market-summary":27,"stock-historical-INTJ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INTJ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Intelligent Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Intelligent Group Ltd is a professional services provider in Hong Kong that principally engages in the provision of Financial PR services. The company provides a substantial number of holistic and comprehensive Financial PR services to its clients. It advises its clients on their communications and reputation management efforts. Its Financial PR services include creating multi-stakeholder communications programs, arranging press conferences and interviews, participating in the preparation of news releases and shareholders' meetings, monitoring news publications, identifying shareholders, targeting potential investors, organizing corporate events, and implementing crisis management policies and procedures. The company derives all its revenue from Hong Kong.","22",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.86,2.8798,2.85,0,1065.15,41,2.868,12.52,2.41,15163.645068092,4.5,637,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},33.98,16620,6066401.267023,-80.41,"2025-04-22",[180,181,189,198,207,218,227,237,246,255,263,272,282,290,299,306,315,322,330,338,347,353,360,369,377,386,393,401,412,420,429,438,447,456,464,474,483,492,502,511,520,529,538,548,558,565,572,580,589,599,606,614,623,630,636,643,649,656,661,668,675,681,686,692,697,703,710,717,723,730,736,742,748,754,761,768,773,780,786,793,799,807,814,822,830,838,844,851,857,860,862,865,868,872,878,882,885,887,890,896,899,906,914,919,925,932,936,938,941,944,952,955,957,964,971,974,982,989,992,997,1003,1008,1016,1019,1024,1029,1031,1037,1044,1050,1058,1065,1072,1079,1081,1085,1093,1098,1100,1103,1112,1120,1127,1134,1139,1144,1150,1154,1160,1165,1171,1177,1180,1184,1191,1199,1205,1210,1217,1222,1229,1235,1241,1247,1252,1257,1261,1268,1273,1280,1285,1291,1298,1304,1308,1312,1320,1325,1332,1337,1342,1346,1351,1355,1360,1363,1369,1378,1385,1390,1394,1401,1407,1412,1417,1424,1429,1437,1443,1449,1454,1458,1462,1466,1471,1476,1481,1487,1491,1496,1502,1507,1512,1516,1519,1523,1527,1533,1539,1543,1548,1554,1561,1565,1570,1574,1580,1585,1589,1593,1596,1603,1610,1615,1622,1629,1634,1638,1642,1645,1648,1653,1658,1663,1669,1676,1680,1684,1689,1695,1701,1704,1707,1711,1715,1718,1722,1727,1731,1736,1740,1745,1750,1756,1763,1771,1777,1785,1790,1797,1801,1804,1810,1816,1820,1823,1827,1832,1835,1841,1845,1849,1852,1856,1862,1868,1875,1882,1890,1898,1904,1912,1918,1924,1928,1936,1941,1946,1951,1955,1961,1966,1972,1977,1986,1994,1999,2005,2012,2016,2020,2027,2032,2037,2042,2049,2055,2060,2066,2071,2074,2081,2087,2094,2100,2104,2108,2116,2122,2128,2133,2137,2143,2149,2153,2157,2160,2166,2171,2175,2181,2187,2190,2194,2198,2202,2206,2210,2214,2222,2227,2230,2233,2236,2239,2244,2248,2252,2257,2264,2269,2276,2281,2287,2291],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",2.864,-0.02,-0.69,1394.0058,34,2.8622,{"date":190,"open":17,"high":191,"low":17,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",2.91,2.88,-0.12,-4,1416.679,38,2.8982,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",3.2198,3,-0.25,-7.69,2563,64,3.0231,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",3.0513,3.35,3.03,3.25,0.25,8.33,12538.052506,238,3.1646,{"date":219,"open":201,"high":220,"low":221,"close":201,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",3.47,2.75,0.3,11.11,76691.037578,955,3.1037,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2.8,2.84,2.7,-0.085,-3.05,2867,61,2.7519,{"date":238,"open":239,"high":240,"low":221,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",2.77,2.785,0.165,6.3,2662,39,2.7563,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",2.71,2.62,-0.13,-4.73,3157.7016,99,2.6721,{"date":256,"open":257,"high":258,"low":257,"close":221,"change":259,"percent_change":260,"volume":261,"transactions":244,"vwap":262},"2026-09-22",2.67,2.855,0.1,3.77,2440,2.764,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.69,2.65,-0.01,-0.38,4507.469466,83,2.7646,{"date":273,"open":274,"high":275,"low":266,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.92,3.0604,2.66,-0.41,-13.36,9148,135,2.73,{"date":283,"open":284,"high":284,"low":231,"close":285,"change":164,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",3.22,3.07,6.97,15825.861687,140,2.9062,{"date":291,"open":292,"high":293,"low":15,"close":294,"change":295,"percent_change":113,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.98,3.44,2.87,0.01,21065.961687,261,3.14,{"date":300,"open":201,"high":293,"low":17,"close":15,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",-0.14,-4.67,15683,297,3.0654,{"date":307,"open":308,"high":309,"low":310,"close":201,"change":164,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.05,3.225,2.93,7.14,14573,121,3.0735,{"date":316,"open":229,"high":229,"low":229,"close":229,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",-0.1,-3.45,704,54,2.8034,{"date":323,"open":201,"high":324,"low":221,"close":325,"change":326,"percent_change":223,"volume":327,"transactions":328,"vwap":329},"2026-09-09",3.056,2.9,0.29,5452,117,2.9281,{"date":331,"open":332,"high":332,"low":23,"close":333,"change":277,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",3.01,2.61,-13.58,8309.95,246,2.8014,{"date":339,"open":325,"high":340,"low":341,"close":340,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",3.02,2.79,-0.08,-2.58,8081,478,2.8638,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":259,"percent_change":350,"volume":351,"transactions":196,"vwap":352},"2026-09-03",3.1,3.33,723.95,3.0178,{"date":354,"open":325,"high":355,"low":325,"close":201,"change":356,"percent_change":357,"volume":358,"transactions":320,"vwap":359},"2026-09-02",3.035,0.15,5.26,2366.05,2.9927,{"date":361,"open":362,"high":363,"low":364,"close":17,"change":202,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",3.04,3.68,2.78,-8.06,19302.25,263,3.1102,{"date":370,"open":285,"high":371,"low":285,"close":349,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",3.32,-0.03,-0.96,1646,81,3.2126,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":280,"vwap":385},"2026-08-28",3.4,3.7,3.13,-0.31,-9.01,4616,3.3886,{"date":387,"open":371,"high":293,"low":371,"close":293,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",-0.17,-4.71,1607.9,59,3.3859,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":298,"volume":399,"transactions":270,"vwap":400},"2026-08-26",3.522,3.61,3.45,0.11,2089.276926,3.4997,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",3.5001,3.57,3.28,3.5,-0.15,-4.11,11703,180,3.4704,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":18,"percent_change":18,"volume":417,"transactions":418,"vwap":419},"2026-08-24",3.7904,3.91,3.65,4572,178,3.6555,{"date":421,"open":422,"high":423,"low":406,"close":416,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",3.6286,3.85,0.13,3.69,5844,109,3.5991,{"date":430,"open":397,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":392},"2026-08-20",3.6,3.21,3.52,0.02,0.57,6192,129,{"date":439,"open":350,"high":440,"low":441,"close":406,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",3.725,3.31,0.24,7.36,14163,205,3.4748,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":193,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",3.38,3.39,3.26,-3.55,1975,30,3.3154,{"date":457,"open":298,"high":458,"low":298,"close":449,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",3.48,0.03,0.9,4086.41605,94,3.3946,{"date":465,"open":466,"high":467,"low":468,"close":210,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",3.3,3.4999,3.12,0.0732,2.23,3388.309455,110,3.3826,{"date":475,"open":476,"high":210,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":472,"vwap":482},"2026-08-13",3.145,3.0444,3.2768,0.0129,0.4,4956,3.189,{"date":484,"open":466,"high":293,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.19,3.2639,-0.1011,-3,4877.05,97,3.3439,{"date":493,"open":494,"high":495,"low":381,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",3.15,3.56,3.365,0.135,4.18,6529.1,131,3.3503,{"date":503,"open":431,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":49,"vwap":510},"2026-08-10",3.62,3.1101,3.23,-0.145,-4.3,8736.05,3.2811,{"date":512,"open":340,"high":504,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",3.0001,3.375,0.485,16.78,29596.05,548,3.3677,{"date":521,"open":276,"high":522,"low":276,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",3.08,2.89,0.1901,7.04,15714.303039,369,2.9149,{"date":530,"open":221,"high":221,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",2.5214,2.6999,0.1998,7.99,8212.06,112,2.648,{"date":539,"open":506,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",3.3494,2.5,2.5001,-0.5009,-16.69,30824.85,574,2.7371,{"date":549,"open":550,"high":551,"low":292,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",3.34,3.41,3.001,-0.159,-5.03,6872,324,3.1215,{"date":559,"open":494,"high":210,"low":274,"close":560,"change":250,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",3.16,-3.95,13133.7833,167,3.1049,{"date":566,"open":406,"high":406,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":391,"vwap":571},"2026-07-30",3.29,-0.0106,-0.32,3592.25,3.3398,{"date":573,"open":466,"high":551,"low":466,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",3.3006,-0.2244,-6.37,5434,32,3.3665,{"date":581,"open":396,"high":582,"low":406,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",4.19,3.525,-0.245,-6.5,8931,197,3.7677,{"date":590,"open":591,"high":592,"low":593,"close":260,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",3.27,4,3.18,0.43,12.87,31188.50539,407,3.5685,{"date":600,"open":550,"high":550,"low":550,"close":550,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",0.19,6.03,306.243539,26,3.2129,{"date":607,"open":560,"high":608,"low":468,"close":494,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",3.2,0.05,1.61,2975,55,3.1566,{"date":615,"open":616,"high":617,"low":618,"close":349,"change":202,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",3.36,3.76,3.0112,-7.46,36833,1231,3.4227,{"date":624,"open":567,"high":625,"low":593,"close":210,"change":626,"percent_change":627,"volume":628,"transactions":500,"vwap":629},"2026-07-21",3.515,0.17,5.35,6084,3.3543,{"date":631,"open":593,"high":593,"low":593,"close":593,"change":295,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",0.32,1073,37,3.1913,{"date":637,"open":638,"high":638,"low":332,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",3.355,3.17,-0.369,-10.43,7400,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":382,"volume":648,"transactions":9,"vwap":646},"2026-07-16",3.445,3.539,-0.011,800,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-15",3.628,3.55,-0.33,-8.51,1900,{"date":657,"open":658,"high":659,"low":406,"close":659,"change":259,"percent_change":266,"volume":660,"transactions":9,"vwap":659},"2026-07-14",3.74,3.88,57500,{"date":662,"open":663,"high":664,"low":220,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-13",3.67,3.78,0.34,9.88,12300,{"date":669,"open":670,"high":671,"low":672,"close":293,"change":184,"percent_change":673,"volume":674,"transactions":9,"vwap":293},"2026-07-10",3.93,4.23,3.309,-0.58,100000,{"date":676,"open":550,"high":677,"low":451,"close":678,"change":342,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-09",3.495,3.46,-2.26,7100,{"date":682,"open":433,"high":683,"low":466,"close":683,"change":407,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-08",3.54,-4.07,29300,{"date":687,"open":688,"high":425,"low":689,"close":425,"change":295,"percent_change":690,"volume":691,"transactions":9,"vwap":425},"2026-07-07",3.53,3.362,0.27,281200,{"date":693,"open":495,"high":380,"low":350,"close":363,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":363},"2026-07-06",0.12,3.37,10800,{"date":698,"open":699,"high":699,"low":449,"close":495,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":495},"2026-07-02",3.92,-0.59,-14.22,20100,{"date":704,"open":415,"high":705,"low":504,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",4.29,4.15,-0.27,-6.11,86200,{"date":711,"open":712,"high":713,"low":593,"close":714,"change":108,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-30",3.669,6.38,4.42,19.46,1335900,{"date":718,"open":719,"high":719,"low":380,"close":380,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":380},"2026-06-29",4.176,-0.37,-9.09,3200,{"date":724,"open":725,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-26",4.07,4.02,-0.05,-1.21,1800,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":653,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-25",4.45,4.12,-7.42,2300,{"date":737,"open":738,"high":738,"low":732,"close":732,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-06-24",4.53,-0.06,-1.33,3400,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":184,"volume":747,"transactions":9,"vwap":745},"2026-06-23",4.625,4.51,-0.001,2200,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",4.511,-0.003,-0.07,400,{"date":755,"open":745,"high":756,"low":745,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",4.7,4.514,-0.036,-0.79,1700,{"date":762,"open":763,"high":764,"low":745,"close":765,"change":739,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-17",4.61,4.65,4.55,-1.3,2900,{"date":769,"open":770,"high":770,"low":763,"close":763,"change":301,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-06-16",4.76,-2.95,1500,{"date":774,"open":775,"high":776,"low":25,"close":777,"change":609,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-15",4.86,5.073,4.75,1.06,4300,{"date":781,"open":782,"high":782,"low":783,"close":756,"change":164,"percent_change":784,"volume":785,"transactions":9,"vwap":756},"2026-06-12",4.88,4.52,4.44,3700,{"date":787,"open":788,"high":789,"low":790,"close":25,"change":184,"percent_change":791,"volume":792,"transactions":9,"vwap":25},"2026-06-11",4.71,4.72,4.43,-0.44,6400,{"date":794,"open":795,"high":782,"low":796,"close":783,"change":569,"percent_change":797,"volume":798,"transactions":9,"vwap":783},"2026-06-10",4.858,4.37,-6.61,29600,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-09",5.25,4.8,4.84,-0.36,-6.92,6200,{"date":808,"open":357,"high":809,"low":810,"close":811,"change":569,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-08",7.3,4.755,5.2,-5.8,16300,{"date":815,"open":242,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-05",6.5,5.39,5.52,-0.98,-15.08,18800,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-06-04",7.73,8.25,5.51,-1.5,-18.75,31000,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",8.22,8.89,8,-0.72,-8.26,2600,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":729,"transactions":9,"vwap":841},"2026-06-02",9.05,8.72,-1.06,-10.84,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",9.08,9.78,0.28,2.95,900,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":760,"transactions":9,"vwap":854},"2026-05-29",10.1,9.5,-0.3,-3.06,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":859},"2026-05-28",9.8,{"date":861,"open":859,"high":859,"low":859,"close":859,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":859},"2026-05-27",{"date":863,"open":859,"high":859,"low":859,"close":859,"change":424,"percent_change":864,"volume":753,"transactions":9,"vwap":859},"2026-05-26",1.34,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-05-22",9.67,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":202,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-21",-2.52,1200,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-20",9.92,-0.18,-1.78,200,{"date":879,"open":853,"high":853,"low":853,"close":853,"change":727,"percent_change":880,"volume":881,"transactions":9,"vwap":853},"2026-05-19",-0.49,600,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":884},"2026-05-18",10.15,{"date":886,"open":884,"high":884,"low":884,"close":884,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":884},"2026-05-15",{"date":888,"open":889,"high":884,"low":889,"close":884,"change":18,"percent_change":18,"volume":877,"transactions":9,"vwap":884},"2026-05-14",9.55,{"date":891,"open":892,"high":892,"low":893,"close":884,"change":894,"percent_change":895,"volume":655,"transactions":9,"vwap":884},"2026-05-13",10.21,9.628,-0.049,-0.48,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":898},"2026-05-12",10.199,{"date":900,"open":901,"high":902,"low":903,"close":898,"change":904,"percent_change":725,"volume":905,"transactions":9,"vwap":898},"2026-05-11",9.2,10.2,8.7,0.399,4000,{"date":907,"open":908,"high":909,"low":910,"close":859,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":859},"2026-05-08",9.04,10.25,8.99,-0.2,-2,5700,{"date":915,"open":916,"high":917,"low":916,"close":916,"change":18,"percent_change":18,"volume":918,"transactions":9,"vwap":916},"2026-05-07",10,10.059,2100,{"date":920,"open":921,"high":921,"low":859,"close":916,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":916},"2026-05-06",10.51,0.448,4.69,1100,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":735,"transactions":9,"vwap":929},"2026-05-05",9.7,10.06,9.552,-0.698,-6.81,{"date":933,"open":909,"high":909,"low":909,"close":909,"change":356,"percent_change":934,"volume":935,"transactions":9,"vwap":909},"2026-05-04",1.49,300,{"date":937,"open":859,"high":853,"low":859,"close":853,"change":259,"percent_change":171,"volume":881,"transactions":9,"vwap":853},"2026-05-01",{"date":939,"open":916,"high":916,"low":916,"close":916,"change":739,"percent_change":940,"volume":753,"transactions":9,"vwap":916},"2026-04-30",-0.6,{"date":942,"open":884,"high":884,"low":928,"close":928,"change":424,"percent_change":133,"volume":943,"transactions":9,"vwap":928},"2026-04-29",700,{"date":945,"open":946,"high":947,"low":859,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",9.9,10.38,9.93,-0.43,-4.15,5600,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":954},"2026-04-27",10.36,{"date":956,"open":954,"high":954,"low":954,"close":954,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":954},"2026-04-24",{"date":958,"open":959,"high":960,"low":927,"close":954,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-04-23",10.09,10.56,0.64,6.58,4900,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":880,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-22",9.56,10.11,9.72,-4.8,8000,{"date":972,"open":892,"high":892,"low":892,"close":892,"change":164,"percent_change":973,"volume":871,"transactions":9,"vwap":892},"2026-04-21",2,{"date":975,"open":976,"high":902,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-20",9.87,9.86,10.01,0.061,0.61,5400,{"date":983,"open":984,"high":853,"low":846,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-17",9.48,9.949,0.949,10.54,13300,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":295,"percent_change":398,"volume":871,"transactions":9,"vwap":991},"2026-04-16",9,{"date":993,"open":991,"high":994,"low":910,"close":910,"change":442,"percent_change":995,"volume":996,"transactions":9,"vwap":910},"2026-04-15",9.09,2.74,27200,{"date":998,"open":999,"high":991,"low":1000,"close":1000,"change":267,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-14",8.81,8.75,-0.11,22200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":382,"percent_change":1007,"volume":871,"transactions":9,"vwap":1006},"2026-04-13",8.73,8.76,-3.42,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-10",8.5,9.39,9.07,0.91,11.15,3900,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":18,"percent_change":18,"volume":196,"transactions":9,"vwap":1018},"2026-04-09",8.16,{"date":1020,"open":1021,"high":1021,"low":1018,"close":1018,"change":1022,"percent_change":1023,"volume":729,"transactions":9,"vwap":1018},"2026-04-08",8.6,-1.34,-14.11,{"date":1025,"open":1026,"high":859,"low":1027,"close":854,"change":18,"percent_change":18,"volume":1028,"transactions":9,"vwap":854},"2026-04-07",9.51,8.3,9700,{"date":1030,"open":854,"high":854,"low":854,"close":854,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":854},"2026-04-06",{"date":1032,"open":1033,"high":1033,"low":1034,"close":854,"change":940,"percent_change":1035,"volume":1036,"transactions":9,"vwap":854},"2026-04-02",9.6,9.43,-5.94,3500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":853,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":853},"2026-04-01",9.327,10.3,0.6,6.32,4500,{"date":1045,"open":1046,"high":1047,"low":854,"close":854,"change":1048,"percent_change":969,"volume":1049,"transactions":9,"vwap":854},"2026-03-31",9.97,10.22,-0.479,39000,{"date":1051,"open":1052,"high":1053,"low":854,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-30",9.94,10.5,9.979,0.064,0.65,34800,{"date":1059,"open":1060,"high":1040,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-27",8.575,9.915,1.965,24.72,27300,{"date":1066,"open":834,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",8.08,7.95,-0.255,-3.11,2000,{"date":1073,"open":1074,"high":1010,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":785,"transactions":9,"vwap":1076},"2026-03-25",8.28,7.48,8.205,-0.095,-1.14,{"date":1080,"open":1027,"high":1027,"low":1027,"close":1027,"change":326,"percent_change":504,"volume":877,"transactions":9,"vwap":1027},"2026-03-24",{"date":1082,"open":1075,"high":1083,"low":1075,"close":1083,"change":434,"percent_change":213,"volume":1084,"transactions":9,"vwap":1083},"2026-03-23",8.01,1400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":534,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":534},"2026-03-20",7.39,9.3,7.34,0.94,13.33,28300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":138,"percent_change":1097,"volume":943,"transactions":9,"vwap":1096},"2026-03-19",7.38,7.05,-4.6,{"date":1099,"open":1087,"high":1087,"low":1087,"close":1087,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1087},"2026-03-18",{"date":1101,"open":1096,"high":1087,"low":1096,"close":1087,"change":848,"percent_change":1102,"volume":729,"transactions":9,"vwap":1087},"2026-03-17",3.94,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-16",6.9,7.51,6.85,7.11,0.31,4.56,2800,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-13",6.79,7.46,6.8,-0.45,-6.21,3000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":442,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-12",6.72,7.7,7.25,3.42,11500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":138,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-11",7.41,7.44,7.01,-4.63,2500,{"date":1135,"open":1108,"high":1136,"low":1108,"close":1137,"change":222,"percent_change":1138,"volume":729,"transactions":9,"vwap":1137},"2026-03-10",7.62,7.35,4.26,{"date":1140,"open":1141,"high":1142,"low":1096,"close":1096,"change":727,"percent_change":1143,"volume":924,"transactions":9,"vwap":1096},"2026-03-09",7.17,7.18,-0.7,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":326,"percent_change":1138,"volume":1149,"transactions":9,"vwap":1148},"2026-03-06",6.91,7.53,7.1,7000,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":911,"percent_change":1153,"volume":871,"transactions":9,"vwap":1152},"2026-03-05",6.81,-2.85,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1131,"change":18,"percent_change":18,"volume":1159,"transactions":9,"vwap":1131},"2026-03-04",6.94,7.42,6.6,12100,{"date":1161,"open":1162,"high":1131,"low":1163,"close":1131,"change":1164,"percent_change":435,"volume":913,"transactions":9,"vwap":1131},"2026-03-03",6.53,6.52,0.04,{"date":1166,"open":1167,"high":1129,"low":1168,"close":286,"change":1169,"percent_change":740,"volume":1170,"transactions":9,"vwap":286},"2026-03-02",6.57,6.524,-0.094,5800,{"date":1172,"open":525,"high":1173,"low":525,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-27",7.064,-0.066,-0.93,1300,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1179},"2026-02-26",7.13,{"date":1181,"open":1107,"high":1142,"low":1182,"close":1179,"change":1164,"percent_change":98,"volume":1183,"transactions":9,"vwap":1179},"2026-02-25",6.83,18200,{"date":1185,"open":1186,"high":1187,"low":286,"close":1188,"change":1001,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-24",7.16,7.225,7.09,-1.53,11000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":667,"transactions":9,"vwap":1196},"2026-02-23",7.07,7.242,7.03,7.2,-0.039,-0.54,{"date":1200,"open":1108,"high":809,"low":1096,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-20",7.239,0.099,1.39,38100,{"date":1206,"open":1207,"high":1208,"low":1148,"close":311,"change":694,"percent_change":1209,"volume":1133,"transactions":9,"vwap":311},"2026-02-19",7.275,7.45,1.71,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":632,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-18",6.67,7.12,7.02,4.78,8200,{"date":1218,"open":1158,"high":1219,"low":242,"close":1220,"change":434,"percent_change":222,"volume":1221,"transactions":9,"vwap":1220},"2026-02-17",7.248,6.7,42300,{"date":1223,"open":1224,"high":1095,"low":1225,"close":1226,"change":442,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-13",6.78,6.36,6.68,3.73,20220,{"date":1230,"open":1231,"high":1116,"low":1232,"close":1233,"change":184,"percent_change":382,"volume":1234,"transactions":9,"vwap":1233},"2026-02-12",6.62,6.26,6.44,21980,{"date":1236,"open":1237,"high":1148,"low":1238,"close":1238,"change":1198,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-11",6.98,6.46,-7.71,13225,{"date":1242,"open":1243,"high":311,"low":1243,"close":1244,"change":480,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-10",6.4,7,6.06,7075,{"date":1248,"open":1249,"high":1116,"low":1250,"close":1158,"change":164,"percent_change":468,"volume":1251,"transactions":9,"vwap":1158},"2026-02-09",5.9,5.8,6280,{"date":1253,"open":1243,"high":1158,"low":1243,"close":1243,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1243},"2026-02-06",-0.04,-0.62,2160,{"date":1258,"open":1186,"high":1186,"low":1243,"close":1233,"change":1255,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1233},"2026-02-05",-8.78,6195,{"date":1262,"open":809,"high":834,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-04",6.96,7.06,0.26,3.82,19610,{"date":1269,"open":91,"high":91,"low":1116,"close":1116,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1116},"2026-02-03",-1.02,-13.04,5640,{"date":1274,"open":1275,"high":1021,"low":1276,"close":1277,"change":875,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-02",7.8,7.5,7.82,-2.25,16045,{"date":1281,"open":1123,"high":1282,"low":443,"close":834,"change":1283,"percent_change":1212,"volume":1284,"transactions":9,"vwap":834},"2026-01-30",10.4,0.5,58355,{"date":1286,"open":1287,"high":1275,"low":1186,"close":1276,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1276},"2026-01-29",7.78,0.08,1.08,1635,{"date":1292,"open":1116,"high":1293,"low":1294,"close":1157,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1157},"2026-01-28",7.92,6.66,0.92,14.15,12405,{"date":1299,"open":1300,"high":1244,"low":1238,"close":816,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":816},"2026-01-27",6.86,-0.26,-3.85,3860,{"date":1305,"open":1244,"high":1244,"low":1243,"close":1306,"change":18,"percent_change":18,"volume":1307,"transactions":9,"vwap":1306},"2026-01-26",6.76,1615,{"date":1309,"open":1275,"high":1275,"low":1233,"close":1306,"change":694,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1306},"2026-01-23",1.81,1325,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-22",8.02,6.02,6.64,-1.56,-19.02,12580,{"date":1321,"open":1322,"high":1322,"low":834,"close":1322,"change":739,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-21",8.2,-0.73,5535,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":301,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-20",8.4,7.6,8.26,-1.67,5565,{"date":1333,"open":1021,"high":1334,"low":1322,"close":1327,"change":875,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-01-16",8.62,-2.1,7505,{"date":1338,"open":1033,"high":1033,"low":1027,"close":1339,"change":1270,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-15",8.58,-10.63,7020,{"date":1343,"open":847,"high":859,"low":1033,"close":1033,"change":1301,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1033},"2026-01-14",-2.64,4080,{"date":1347,"open":1348,"high":1349,"low":859,"close":977,"change":739,"percent_change":940,"volume":1350,"transactions":9,"vwap":977},"2026-01-13",9.82,9.98,3665,{"date":1352,"open":854,"high":916,"low":854,"close":874,"change":259,"percent_change":1353,"volume":1354,"transactions":9,"vwap":874},"2026-01-12",1.02,785,{"date":1356,"open":859,"high":916,"low":1033,"close":1348,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1348},"2026-01-09",-0.16,-1.6,1320,{"date":1361,"open":916,"high":1282,"low":1033,"close":1349,"change":184,"percent_change":911,"volume":1362,"transactions":9,"vwap":1349},"2026-01-08",3205,{"date":1364,"open":1365,"high":1365,"low":859,"close":916,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":916},"2026-01-07",11.62,-1.76,-14.97,12010,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-06",11.6,11.96,11.44,11.76,0.14,1.2,4595,{"date":1379,"open":1380,"high":1381,"low":1371,"close":1365,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1365},"2026-01-05",12,12.3,-0.46,-3.81,2280,{"date":1386,"open":1387,"high":1387,"low":1380,"close":1388,"change":1288,"percent_change":154,"volume":1389,"transactions":9,"vwap":1388},"2026-01-02",12.24,12.08,470,{"date":1391,"open":1392,"high":1381,"low":1392,"close":1380,"change":434,"percent_change":626,"volume":1393,"transactions":9,"vwap":1380},"2025-12-31",11.72,555,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":405,"volume":1400,"transactions":9,"vwap":1398},"2025-12-30",11.4,12.18,11.98,0.38,815,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1371,"change":18,"percent_change":18,"volume":1406,"transactions":9,"vwap":1371},"2025-12-29",11,12.2,10.78,1055,{"date":1408,"open":1372,"high":1380,"low":1396,"close":1371,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1371},"2025-12-26",-0.4,-3.33,215,{"date":1413,"open":1371,"high":1380,"low":1414,"close":1380,"change":222,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1380},"2025-12-24",11.56,2.56,360,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":317,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-23",11.8,11.42,11.7,-0.85,225,{"date":1425,"open":1426,"high":1419,"low":1426,"close":1419,"change":1427,"percent_change":425,"volume":1428,"transactions":9,"vwap":1419},"2025-12-22",11.28,0.42,105,{"date":1430,"open":1371,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-19",11.68,10.8,11.38,-0.28,-2.4,2920,{"date":1438,"open":1439,"high":1440,"low":1396,"close":1439,"change":342,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-18",11.66,11.84,-0.68,240,{"date":1444,"open":1445,"high":1398,"low":1371,"close":1446,"change":268,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-17",11.82,11.74,-3.14,825,{"date":1450,"open":1451,"high":1452,"low":1380,"close":1453,"change":1254,"percent_change":653,"volume":288,"transactions":9,"vwap":1453},"2025-12-16",12.02,12.16,12.12,{"date":1455,"open":1380,"high":1452,"low":1380,"close":1452,"change":1456,"percent_change":1457,"volume":1290,"transactions":9,"vwap":1452},"2025-12-15",0.16,1.33,{"date":1459,"open":1380,"high":1404,"low":1380,"close":1380,"change":911,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1380},"2025-12-12",-1.64,405,{"date":1463,"open":1452,"high":1404,"low":1452,"close":1404,"change":1164,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1404},"2025-12-11",0.33,130,{"date":1467,"open":1380,"high":1468,"low":1392,"close":1452,"change":98,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1452},"2025-12-10",12.44,4.83,2675,{"date":1472,"open":1419,"high":1398,"low":1403,"close":1371,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1371},"2025-12-09",-0.64,-5.23,2490,{"date":1477,"open":1381,"high":22,"low":1478,"close":1387,"change":1357,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1387},"2025-12-08",11.92,-1.29,1035,{"date":1482,"open":1421,"high":1483,"low":1484,"close":1483,"change":98,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-05",12.4,11.52,4.73,6865,{"date":1488,"open":1371,"high":1372,"low":1489,"close":1440,"change":1456,"percent_change":70,"volume":1490,"transactions":9,"vwap":1440},"2025-12-04",11.48,2405,{"date":1492,"open":1493,"high":1431,"low":1403,"close":1431,"change":1494,"percent_change":705,"volume":1495,"transactions":9,"vwap":1431},"2025-12-03",11.2,0.48,4455,{"date":1497,"open":1498,"high":1396,"low":1498,"close":1493,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2025-12-02",10.84,0.44,4.09,1440,{"date":1503,"open":1432,"high":1432,"low":1282,"close":1504,"change":164,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-01",10.76,1.89,605,{"date":1508,"open":1509,"high":1414,"low":902,"close":960,"change":1510,"percent_change":916,"volume":1511,"transactions":9,"vwap":960},"2025-11-28",10.6,0.96,6440,{"date":1513,"open":859,"high":902,"low":1033,"close":1033,"change":940,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1033},"2025-11-26",-5.88,190,{"date":1517,"open":859,"high":1282,"low":859,"close":902,"change":301,"percent_change":1518,"volume":753,"transactions":9,"vwap":902},"2025-11-25",-1.35,{"date":1520,"open":1033,"high":1282,"low":1033,"close":1521,"change":1499,"percent_change":784,"volume":1522,"transactions":9,"vwap":1521},"2025-11-24",10.34,220,{"date":1524,"open":1525,"high":902,"low":1525,"close":946,"change":848,"percent_change":191,"volume":1526,"transactions":9,"vwap":946},"2025-11-21",9.4,6275,{"date":1528,"open":1529,"high":916,"low":1006,"close":1530,"change":1531,"percent_change":1339,"volume":1532,"transactions":9,"vwap":1530},"2025-11-20",9.38,9.62,0.76,13735,{"date":1534,"open":1040,"high":1432,"low":1327,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-19",8.86,-1.7,-16.1,14980,{"date":1540,"open":1053,"high":1432,"low":859,"close":960,"change":268,"percent_change":1541,"volume":1542,"transactions":9,"vwap":960},"2025-11-18",-3.47,4795,{"date":1544,"open":1282,"high":1403,"low":947,"close":1545,"change":1265,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-17",10.94,2.43,390,{"date":1549,"open":1432,"high":1493,"low":1550,"close":1551,"change":569,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-14",10.62,10.68,-2.91,5765,{"date":1555,"open":1556,"high":1557,"low":1509,"close":1403,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1403},"2025-11-13",11.04,11.54,-0.76,-6.46,6580,{"date":1562,"open":1396,"high":1483,"low":1403,"close":1374,"change":1563,"percent_change":560,"volume":1564,"transactions":9,"vwap":1374},"2025-11-12",0.36,19040,{"date":1566,"open":1567,"high":1419,"low":1567,"close":1396,"change":164,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1396},"2025-11-11",10.64,1.79,5365,{"date":1571,"open":1550,"high":1493,"low":1550,"close":1493,"change":442,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1493},"2025-11-10",2.19,1945,{"date":1575,"open":1576,"high":1577,"low":1432,"close":1578,"change":184,"percent_change":875,"volume":1579,"transactions":9,"vwap":1578},"2025-11-07",10.98,11.46,10.96,720,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1576,"change":1255,"percent_change":1584,"volume":1279,"transactions":9,"vwap":1576},"2025-11-06",11.26,10.44,-5.34,{"date":1586,"open":1587,"high":1371,"low":1498,"close":1371,"change":1531,"percent_change":1131,"volume":1588,"transactions":9,"vwap":1371},"2025-11-05",10.86,7630,{"date":1590,"open":1591,"high":1403,"low":1591,"close":1498,"change":18,"percent_change":18,"volume":1592,"transactions":9,"vwap":1498},"2025-11-04",10.7,2960,{"date":1594,"open":954,"high":1403,"low":954,"close":1498,"change":1254,"percent_change":720,"volume":1595,"transactions":9,"vwap":1498},"2025-11-03",8500,{"date":1597,"open":1545,"high":1545,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-31",10.08,10.88,0.22,2.06,23530,{"date":1604,"open":1605,"high":1433,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-10-30",10.42,10.66,0.86,8.78,20275,{"date":1611,"open":1612,"high":954,"low":859,"close":859,"change":1164,"percent_change":1613,"volume":1614,"transactions":9,"vwap":859},"2025-10-29",9.84,0.41,1365,{"date":1616,"open":1617,"high":1493,"low":1618,"close":1619,"change":895,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-28",9.96,9.64,9.76,-4.69,7310,{"date":1623,"open":1591,"high":1432,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-27",10.12,10.24,-0.56,-5.19,8030,{"date":1630,"open":859,"high":1493,"low":859,"close":1432,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1432},"2025-10-24",0.7,6.93,13055,{"date":1635,"open":1636,"high":1509,"low":1636,"close":853,"change":259,"percent_change":171,"volume":1637,"transactions":9,"vwap":853},"2025-10-23",9.44,6515,{"date":1639,"open":1348,"high":902,"low":1348,"close":916,"change":193,"percent_change":1640,"volume":1641,"transactions":9,"vwap":916},"2025-10-22",-1.19,2065,{"date":1643,"open":916,"high":1509,"low":1033,"close":1624,"change":694,"percent_change":1376,"volume":1644,"transactions":9,"vwap":1624},"2025-10-21",14585,{"date":1646,"open":1509,"high":1509,"low":1033,"close":916,"change":855,"percent_change":1552,"volume":1647,"transactions":9,"vwap":916},"2025-10-20",23420,{"date":1649,"open":1349,"high":1040,"low":1650,"close":1040,"change":460,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1040},"2025-10-17",9.02,9.57,5825,{"date":1654,"open":947,"high":947,"low":1525,"close":1525,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1525},"2025-10-16",-0.52,-5.24,7465,{"date":1659,"open":1660,"high":1040,"low":854,"close":874,"change":1661,"percent_change":980,"volume":1662,"transactions":9,"vwap":874},"2025-10-15",9.74,0.06,4010,{"date":1664,"open":954,"high":954,"low":1665,"close":977,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":977},"2025-10-14",9.34,-0.74,-6.98,6630,{"date":1670,"open":1671,"high":1403,"low":1672,"close":1509,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1509},"2025-10-13",9.32,8.88,0.98,10.19,35950,{"date":1677,"open":1033,"high":853,"low":854,"close":1530,"change":268,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1530},"2025-10-10",-3.8,14460,{"date":1681,"open":916,"high":853,"low":1671,"close":916,"change":1600,"percent_change":1682,"volume":1683,"transactions":9,"vwap":916},"2025-10-09",2.25,10240,{"date":1685,"open":1686,"high":853,"low":1687,"close":847,"change":1563,"percent_change":1266,"volume":1688,"transactions":9,"vwap":847},"2025-10-08",9.14,8.84,12645,{"date":1690,"open":1529,"high":1619,"low":1691,"close":1692,"change":1626,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-07",9.22,9.42,-5.61,17925,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1349,"change":184,"percent_change":911,"volume":1700,"transactions":9,"vwap":1349},"2025-10-06",9.16,10.16,8.9,57375,{"date":1702,"open":853,"high":853,"low":946,"close":916,"change":18,"percent_change":18,"volume":1703,"transactions":9,"vwap":916},"2025-10-03",446065,{"date":1705,"open":902,"high":902,"low":1052,"close":916,"change":18,"percent_change":18,"volume":1706,"transactions":9,"vwap":916},"2025-10-02",2015,{"date":1708,"open":916,"high":902,"low":666,"close":916,"change":694,"percent_change":1709,"volume":1710,"transactions":9,"vwap":916},"2025-10-01",1.21,5470,{"date":1712,"open":946,"high":954,"low":927,"close":666,"change":193,"percent_change":1713,"volume":1714,"transactions":9,"vwap":666},"2025-09-30",-1.2,23385,{"date":1716,"open":916,"high":902,"low":1612,"close":916,"change":18,"percent_change":18,"volume":1717,"transactions":9,"vwap":916},"2025-09-29",12705,{"date":1719,"open":854,"high":1509,"low":1525,"close":916,"change":442,"percent_change":1720,"volume":1721,"transactions":9,"vwap":916},"2025-09-26",2.46,5395,{"date":1723,"open":1348,"high":853,"low":1033,"close":1619,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1619},"2025-09-25",-0.22,-2.2,2560,{"date":1728,"open":916,"high":902,"low":859,"close":1349,"change":1724,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1349},"2025-09-24",-2.16,20925,{"date":1732,"open":928,"high":1733,"low":946,"close":902,"change":791,"percent_change":1734,"volume":1735,"transactions":9,"vwap":902},"2025-09-23",10.58,-4.14,11555,{"date":1737,"open":1282,"high":1591,"low":1525,"close":1567,"change":1434,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1567},"2025-09-22",-2.56,11770,{"date":1741,"open":1489,"high":1489,"low":1605,"close":1742,"change":1655,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-19",10.92,-4.55,8935,{"date":1746,"open":1373,"high":1747,"low":1396,"close":1373,"change":1301,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1373},"2025-09-18",11.9,-2.22,3880,{"date":1751,"open":1752,"high":1380,"low":1753,"close":1421,"change":875,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1421},"2025-09-17",11.88,11.5,-1.52,12685,{"date":1757,"open":1380,"high":1758,"low":1759,"close":1752,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1752},"2025-09-16",13,11.22,-1.72,-12.65,46115,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1382,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-15",14.6,14.94,13.28,13.6,-3.27,9855,{"date":1772,"open":1773,"high":1774,"low":1768,"close":1775,"change":1661,"percent_change":594,"volume":1776,"transactions":9,"vwap":1775},"2025-09-12",13.98,14.4,14.06,5000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1625,"volume":1784,"transactions":9,"vwap":1782},"2025-09-11",12.74,14.2,12.34,14,1.3,15115,{"date":1786,"open":1787,"high":1758,"low":1380,"close":1788,"change":848,"percent_change":1682,"volume":1789,"transactions":9,"vwap":1788},"2025-09-10",12.14,12.7,11870,{"date":1791,"open":1398,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":967,"volume":1796,"transactions":9,"vwap":1794},"2025-09-09",12.6,11.34,12.42,1.14,29650,{"date":1798,"open":1545,"high":1779,"low":1432,"close":1426,"change":895,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1426},"2025-09-08",-4.08,6315,{"date":1802,"open":1371,"high":1483,"low":1420,"close":1374,"change":18,"percent_change":18,"volume":1803,"transactions":9,"vwap":1374},"2025-09-05",10475,{"date":1805,"open":1806,"high":1782,"low":1493,"close":1374,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1374},"2025-09-04",13.4,-2.24,-16,31435,{"date":1811,"open":1374,"high":1812,"low":1421,"close":1782,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1782},"2025-09-03",15.8,2.6,22.81,44860,{"date":1817,"open":1439,"high":1380,"low":1403,"close":1396,"change":1254,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1396},"2025-09-02",-0.35,6155,{"date":1821,"open":1753,"high":1822,"low":1504,"close":1373,"change":739,"percent_change":1655,"volume":1389,"transactions":9,"vwap":1373},"2025-08-29",12.54,{"date":1824,"open":1432,"high":1380,"low":1509,"close":1753,"change":961,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1753},"2025-08-28",5.89,3580,{"date":1828,"open":1829,"high":1396,"low":1509,"close":1587,"change":301,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1587},"2025-08-27",11.14,-1.27,1655,{"date":1833,"open":1493,"high":1396,"low":902,"close":1403,"change":184,"percent_change":875,"volume":1834,"transactions":9,"vwap":1403},"2025-08-26",3375,{"date":1836,"open":1837,"high":1380,"low":1403,"close":1838,"change":819,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-25",11.58,11.02,-8.17,4360,{"date":1842,"open":1396,"high":1404,"low":1403,"close":1380,"change":1843,"percent_change":1167,"volume":1844,"transactions":9,"vwap":1380},"2025-08-22",0.74,3550,{"date":1846,"open":1591,"high":1847,"low":1567,"close":1582,"change":961,"percent_change":602,"volume":1848,"transactions":9,"vwap":1582},"2025-08-21",11.32,2485,{"date":1850,"open":1433,"high":1374,"low":1550,"close":1550,"change":434,"percent_change":601,"volume":1851,"transactions":9,"vwap":1550},"2025-08-20",5915,{"date":1853,"open":1759,"high":1419,"low":1282,"close":1509,"change":940,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1509},"2025-08-19",-5.36,6810,{"date":1857,"open":1380,"high":1858,"low":1493,"close":1493,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1493},"2025-08-18",12.96,-0.88,-7.28,4740,{"date":1863,"open":1864,"high":1381,"low":902,"close":1388,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1388},"2025-08-15",11.16,0.58,5.04,2785,{"date":1869,"open":1870,"high":1871,"low":991,"close":1753,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1753},"2025-08-14",14.26,15.14,-4.12,-26.38,22000,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":855,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-08-13",16,14.96,15.62,-1.88,5760,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":632,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-12",15.4,17,15.2,15.92,2.05,6445,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-11",20.6,12.38,15.6,-6.8,-30.36,20175,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":171,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-08",20.8,22.4,4.67,9285,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1358,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-07",24.2,24.4,17.2,21.4,-6.96,13340,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":911,"percent_change":1917,"volume":760,"transactions":9,"vwap":1916},"2025-08-06",23.6,22.92,23,-0.86,{"date":1919,"open":1920,"high":1914,"low":1921,"close":1922,"change":317,"percent_change":949,"volume":1923,"transactions":9,"vwap":1922},"2025-08-05",23.4,22.6,23.2,1160,{"date":1925,"open":1920,"high":1920,"low":1901,"close":1926,"change":1283,"percent_change":1572,"volume":1927,"transactions":9,"vwap":1926},"2025-08-04",23.3,980,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":84,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-01",22,24,20.4,22.8,-3.39,3685,{"date":1937,"open":1922,"high":1938,"low":1922,"close":1914,"change":164,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1914},"2025-07-31",23.8,0.85,5095,{"date":1942,"open":1943,"high":1943,"low":1922,"close":1920,"change":84,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1920},"2025-07-30",24.6,-3.31,28450,{"date":1947,"open":1907,"high":1948,"low":1922,"close":1906,"change":1409,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1906},"2025-07-29",25.46,-1.63,9075,{"date":1952,"open":1953,"high":604,"low":1914,"close":1943,"change":1600,"percent_change":460,"volume":1954,"transactions":9,"vwap":1943},"2025-07-28",25.2,16210,{"date":1956,"open":1957,"high":1957,"low":1938,"close":1958,"change":848,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-25",25.8,24.38,1.16,835,{"date":1962,"open":1933,"high":1906,"low":1933,"close":1963,"change":1631,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-24",24.1,2.99,1455,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1920,"change":1725,"percent_change":1971,"volume":951,"transactions":9,"vwap":1920},"2025-07-23",25.4,25.6,21.2,-8.59,{"date":1973,"open":1943,"high":1974,"low":1943,"close":1969,"change":84,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1969},"2025-07-22",26.36,-3.03,3170,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-21",28.4,31.76,24.8,26.4,-1.8,-6.38,13440,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-18",32.8,33,28.2,-3.6,-11.32,4140,{"date":1995,"open":1996,"high":1989,"low":1996,"close":1997,"change":1376,"percent_change":699,"volume":1998,"transactions":9,"vwap":1997},"2025-07-17",29.8,31.8,1795,{"date":2000,"open":2001,"high":578,"low":2001,"close":2002,"change":1813,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-16",27.2,30.6,9.29,4895,{"date":2006,"open":2007,"high":174,"low":1909,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-15",31.6,28,-5,-15.15,38740,{"date":2013,"open":2007,"high":2014,"low":2007,"close":1989,"change":201,"percent_change":916,"volume":2015,"transactions":9,"vwap":1989},"2025-07-14",33.8,21160,{"date":2017,"open":2008,"high":2002,"low":2018,"close":454,"change":541,"percent_change":994,"volume":2019,"transactions":9,"vwap":454},"2025-07-11",26.6,11715,{"date":2021,"open":1969,"high":2022,"low":1943,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-07-10",27.6,27.5,2.1,8.27,6750,{"date":2028,"open":1931,"high":1957,"low":1922,"close":1968,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1968},"2025-07-09",1.8,7.63,10100,{"date":2033,"open":1922,"high":2034,"low":1921,"close":1914,"change":1376,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1914},"2025-07-08",24.3,5.36,9655,{"date":2038,"open":1970,"high":1916,"low":2039,"close":1901,"change":2040,"percent_change":380,"volume":2041,"transactions":9,"vwap":1901},"2025-07-07",20.3,0.8,11880,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":834,"volume":2048,"transactions":9,"vwap":2046},"2025-07-03",19.94,22.2,21.6,1.6,10595,{"date":2050,"open":2051,"high":1932,"low":2052,"close":2053,"change":18,"percent_change":18,"volume":2054,"transactions":9,"vwap":2053},"2025-07-02",19.8,19.6,20,33545,{"date":2056,"open":2053,"high":2057,"low":2058,"close":2053,"change":84,"percent_change":1302,"volume":2059,"transactions":9,"vwap":2053},"2025-07-01",20.2,19.62,17210,{"date":2061,"open":1900,"high":2062,"low":2063,"close":1900,"change":480,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1900},"2025-06-30",21,19.64,1.96,7115,{"date":2067,"open":2068,"high":2062,"low":2069,"close":1932,"change":164,"percent_change":123,"volume":2070,"transactions":9,"vwap":1932},"2025-06-27",20.38,18.82,24370,{"date":2072,"open":2044,"high":2062,"low":2052,"close":2057,"change":164,"percent_change":171,"volume":2073,"transactions":9,"vwap":2057},"2025-06-26",10960,{"date":2075,"open":2076,"high":1900,"low":2077,"close":2053,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2053},"2025-06-25",18.56,18.24,1.64,8.93,15425,{"date":2082,"open":1908,"high":2083,"low":1908,"close":2084,"change":1959,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-24",18.9,18.36,6.74,7530,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1908,"change":164,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1908},"2025-06-23",16.5,18.08,16.42,1.18,4985,{"date":2095,"open":2096,"high":2097,"low":1894,"close":1885,"change":164,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1885},"2025-06-20",16.8,17.86,1.19,9155,{"date":2101,"open":1774,"high":2102,"low":1774,"close":2096,"change":229,"percent_change":2053,"volume":2103,"transactions":9,"vwap":2096},"2025-06-18",18,41475,{"date":2105,"open":1403,"high":1780,"low":1509,"close":1782,"change":683,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1782},"2025-06-17",33.84,59730,{"date":2109,"open":2110,"high":1884,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-16",15.22,10.14,10.46,-5.22,-33.29,116060,{"date":2117,"open":1812,"high":2118,"low":1765,"close":2119,"change":35,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-13",16.38,15.68,4.39,5435,{"date":2123,"open":2124,"high":1812,"low":1765,"close":2125,"change":268,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-12",15,15.02,-2.47,4385,{"date":2129,"open":1765,"high":2130,"low":1765,"close":1884,"change":2040,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1884},"2025-06-11",15.5,5.48,4660,{"date":2134,"open":1780,"high":2124,"low":1768,"close":1765,"change":1375,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1765},"2025-06-10",0.97,8210,{"date":2138,"open":1858,"high":2124,"low":1404,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-06-09",14.46,1.1,8.23,20750,{"date":2144,"open":2145,"high":1806,"low":2146,"close":2147,"change":1673,"percent_change":1293,"volume":2148,"transactions":9,"vwap":2147},"2025-06-06",12.66,12.1,13.36,1570,{"date":2150,"open":1380,"high":2151,"low":1439,"close":1893,"change":1399,"percent_change":639,"volume":2152,"transactions":9,"vwap":1893},"2025-06-05",12.82,5890,{"date":2154,"open":1483,"high":2155,"low":1439,"close":1380,"change":18,"percent_change":18,"volume":2156,"transactions":9,"vwap":1380},"2025-06-04",12.8,4110,{"date":2158,"open":1371,"high":1483,"low":1420,"close":1380,"change":1164,"percent_change":1464,"volume":2159,"transactions":9,"vwap":1380},"2025-06-03",1335,{"date":2161,"open":2162,"high":2163,"low":1371,"close":1372,"change":1666,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1372},"2025-06-02",12.58,12.88,-5.83,3955,{"date":2167,"open":2168,"high":2168,"low":1404,"close":1788,"change":739,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1788},"2025-05-30",12.92,-0.47,1925,{"date":2172,"open":1380,"high":1806,"low":1365,"close":2173,"change":1399,"percent_change":285,"volume":2174,"transactions":9,"vwap":2173},"2025-05-29",12.76,8480,{"date":2176,"open":1582,"high":1758,"low":2177,"close":1893,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1893},"2025-05-28",11.24,0.62,5.27,10220,{"date":2182,"open":2183,"high":1781,"low":1759,"close":1374,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1374},"2025-05-27",11.64,0.54,4.81,2905,{"date":2188,"open":1432,"high":2177,"low":1591,"close":1759,"change":1600,"percent_change":973,"volume":2189,"transactions":9,"vwap":1759},"2025-05-23",1955,{"date":2191,"open":1432,"high":1403,"low":1509,"close":1403,"change":1661,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1403},"2025-05-22",0.55,1665,{"date":2195,"open":1405,"high":1753,"low":1405,"close":1545,"change":739,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1545},"2025-05-21",-0.55,5175,{"date":2199,"open":1405,"high":1421,"low":1591,"close":1403,"change":911,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1403},"2025-05-20",-1.79,2170,{"date":2203,"open":1433,"high":1419,"low":1551,"close":1493,"change":301,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1493},"2025-05-19",-1.23,2120,{"date":2207,"open":1403,"high":2208,"low":1591,"close":1793,"change":18,"percent_change":18,"volume":2209,"transactions":9,"vwap":1793},"2025-05-16",12.94,8400,{"date":2211,"open":1753,"high":2163,"low":1567,"close":1793,"change":835,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1793},"2025-05-15",-5.97,6495,{"date":2215,"open":2216,"high":2217,"low":1419,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-14",12.22,12.56,12.06,-1.08,-8.22,10695,{"date":2223,"open":1483,"high":1806,"low":1371,"close":2224,"change":1865,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-13",13.14,4.62,38530,{"date":2228,"open":1577,"high":1782,"low":1591,"close":2217,"change":1510,"percent_change":1074,"volume":2229,"transactions":9,"vwap":2217},"2025-05-12",55195,{"date":2231,"open":1282,"high":2155,"low":1040,"close":1371,"change":2040,"percent_change":1129,"volume":2232,"transactions":9,"vwap":1371},"2025-05-09",30755,{"date":2234,"open":1282,"high":1493,"low":1047,"close":1432,"change":434,"percent_change":601,"volume":2235,"transactions":9,"vwap":1432},"2025-05-08",5210,{"date":2237,"open":1509,"high":1864,"low":1282,"close":1405,"change":739,"percent_change":2196,"volume":2238,"transactions":9,"vwap":1405},"2025-05-07",3750,{"date":2240,"open":2177,"high":1489,"low":2241,"close":1498,"change":1666,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1498},"2025-05-06",10.04,-6.39,5320,{"date":2245,"open":1396,"high":1371,"low":1550,"close":1837,"change":164,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1837},"2025-05-05",1.76,7215,{"date":2249,"open":1433,"high":1371,"low":1040,"close":1433,"change":1494,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1433},"2025-05-02",4.4,7255,{"date":2253,"open":1432,"high":1419,"low":2254,"close":2255,"change":1600,"percent_change":1601,"volume":2256,"transactions":9,"vwap":2255},"2025-05-01",10.02,10.9,12305,{"date":2258,"open":2259,"high":2260,"low":2254,"close":1551,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1551},"2025-04-30",11.06,11.1,-1.22,-10.25,9785,{"date":2265,"open":1371,"high":1483,"low":1829,"close":1747,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1747},"2025-04-29",-1.58,-11.72,18735,{"date":2270,"open":2271,"high":2272,"low":1403,"close":2271,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2271},"2025-04-28",13.48,13.64,-1.94,-12.58,307240,{"date":2277,"open":2278,"high":2096,"low":2278,"close":2279,"change":2178,"percent_change":582,"volume":2280,"transactions":9,"vwap":2279},"2025-04-25",14.7,15.42,54245,{"date":2282,"open":2283,"high":2284,"low":1774,"close":2285,"change":911,"percent_change":740,"volume":2286,"transactions":9,"vwap":2285},"2025-04-24",15.98,16.18,14.8,36075,{"date":2288,"open":1894,"high":2096,"low":2289,"close":2124,"change":480,"percent_change":995,"volume":2290,"transactions":9,"vwap":2124},"2025-04-23",13.58,58500,{"date":178,"open":1371,"high":1765,"low":1371,"close":1765,"change":201,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1765},25.86,32110]